Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816C00250000 | 2024-06-20 1:44PM EDT | 250.00 | 36.02 | 39.10 | 47.00 | 0.00 | - | - | 1 | 65.11% |
| MDGL240816C00260000 | 2024-06-17 2:28PM EDT | 260.00 | 41.12 | 32.60 | 40.60 | 0.00 | - | - | 4 | 64.13% |
| MDGL240816C00270000 | 2024-06-27 10:30AM EDT | 270.00 | 28.60 | 27.80 | 33.70 | 0.00 | - | 1 | 18 | 63.18% |
| MDGL240816C00280000 | 2024-06-20 1:16PM EDT | 280.00 | 21.18 | 22.60 | 29.50 | 0.00 | - | 2 | 8 | 63.57% |
| MDGL240816C00290000 | 2024-06-25 9:46AM EDT | 290.00 | 26.00 | 17.40 | 24.40 | 0.00 | - | 20 | 46 | 61.37% |
| MDGL240816C00300000 | 2024-06-27 1:54PM EDT | 300.00 | 20.35 | 14.30 | 20.90 | 0.00 | - | 1 | 49 | 62.27% |
| MDGL240816C00310000 | 2024-06-26 2:12PM EDT | 310.00 | 12.89 | 11.50 | 18.40 | 0.00 | - | 25 | 23 | 63.53% |
| MDGL240816C00330000 | 2024-06-27 1:52PM EDT | 330.00 | 11.95 | 7.60 | 13.10 | -0.65 | -5.16% | 1 | 104 | 64.49% |
| MDGL240816C00340000 | 2024-06-21 3:27PM EDT | 340.00 | 9.00 | 4.50 | 10.90 | 0.00 | - | 1 | 4 | 62.16% |
| MDGL240816C00350000 | 2024-06-26 3:40PM EDT | 350.00 | 6.00 | 3.60 | 10.00 | 0.00 | - | 5 | 5 | 64.33% |
| MDGL240816C00360000 | 2024-06-20 2:28PM EDT | 360.00 | 6.10 | 3.10 | 8.60 | 0.00 | - | - | 286 | 65.69% |
| MDGL240816C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 3.80 | 0.85 | 7.70 | 0.00 | - | - | 2 | 63.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816P00185000 | 2024-06-12 3:59PM EDT | 185.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | - | 1 | 77.49% |
| MDGL240816P00200000 | 2024-06-27 3:51PM EDT | 200.00 | 0.05 | 0.20 | 4.20 | 0.00 | - | 1 | 4 | 66.64% |
| MDGL240816P00250000 | 2024-06-26 3:49PM EDT | 250.00 | 14.00 | 8.20 | 14.30 | 0.00 | - | 1 | 2 | 60.30% |
| MDGL240816P00270000 | 2024-06-24 1:22PM EDT | 270.00 | 16.55 | 15.60 | 22.30 | 0.00 | - | 148 | 170 | 59.03% |
© 2024 Yahoo. All rights reserved.